Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-02-25 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $20.46 | $28.47 | 3,240 |
| 2018-12-28 | $20.38 | $28.35 | 0 |
| 2018-12-27 | $20.38 | $28.35 | 0 |
| 2018-12-26 | $20.38 | $28.35 | 1,920 |
| 2018-12-24 | $20.00 | $27.83 | 5,760 |
| 2018-12-21 | $19.63 | $27.32 | 10,320 |
| 2018-12-20 | $22.50 | $31.31 | 360 |
| 2018-12-19 | $23.13 | $32.18 | 240 |
| 2018-12-18 | $23.13 | $32.18 | 1,560 |
| 2018-12-17 | $23.75 | $33.05 | 840 |
| 2018-12-14 | $24.13 | $33.57 | 1,560 |
| 2018-12-13 | $24.58 | $34.21 | 2,280 |
| 2018-12-12 | $24.83 | $34.56 | 120 |
| 2018-12-11 | $24.88 | $34.63 | 0 |
| 2018-12-10 | $24.88 | $34.63 | 0 |
| 2018-12-07 | $24.88 | $34.63 | 120 |
| 2018-12-06 | $25.00 | $34.79 | 120 |
| 2018-12-04 | $25.00 | $34.79 | 0 |
| 2018-12-03 | $25.00 | $34.79 | 840 |
| 2018-11-30 | $25.00 | $34.79 | 0 |
| 2018-11-29 | $25.00 | $34.79 | 600 |
| 2018-11-28 | $25.00 | $34.63 | 0 |
| 2018-11-27 | $25.00 | $34.63 | 2,400 |
| 2018-11-26 | $25.00 | $34.63 | 1,800 |
| 2018-11-23 | $25.42 | $35.20 | 120 |
| 2018-11-21 | $25.42 | $35.20 | 120 |
| 2018-11-20 | $25.08 | $34.74 | 2,880 |
| 2018-11-19 | $25.54 | $35.38 | 2,160 |
| 2018-11-16 | $25.63 | $35.49 | 0 |
| 2018-11-15 | $25.63 | $35.49 | 1,200 |
| 2018-11-14 | $25.63 | $35.49 | 120 |
| 2018-11-13 | $25.63 | $35.49 | 1,320 |
| 2018-11-12 | $25.63 | $35.49 | 0 |
| 2018-11-09 | $25.63 | $35.49 | 600 |
| 2018-11-08 | $25.54 | $35.38 | 0 |
| 2018-11-07 | $25.54 | $35.38 | 120 |
| 2018-11-06 | $25.54 | $35.38 | 0 |
| 2018-11-05 | $25.54 | $35.38 | 0 |
| 2018-11-02 | $25.54 | $35.38 | 0 |
| 2018-11-01 | $25.54 | $35.38 | 1,080 |
| 2018-10-31 | $25.54 | $35.38 | 0 |
| 2018-10-30 | $25.54 | $35.38 | 480 |
| 2018-10-29 | $25.67 | $35.55 | 3,840 |
| 2018-10-26 | $25.67 | $35.55 | 0 |
| 2018-10-25 | $25.67 | $35.55 | 0 |
| 2018-10-24 | $25.67 | $35.55 | 0 |
| 2018-10-23 | $25.67 | $35.55 | 0 |
| 2018-10-22 | $25.67 | $35.55 | 3,480 |
| 2018-10-19 | $25.75 | $35.66 | 4,320 |
| 2018-10-18 | $25.75 | $35.66 | 6,840 |
| 2018-10-17 | $25.79 | $35.72 | 0 |
| 2018-10-16 | $25.79 | $35.72 | 3,840 |
| 2018-10-15 | $25.79 | $35.72 | 6,960 |
| 2018-10-12 | $25.96 | $35.95 | 1,680 |
| 2018-10-11 | $26.00 | $36.01 | 0 |
| 2018-10-10 | $26.00 | $36.01 | 0 |
| 2018-10-09 | $26.00 | $36.01 | 480 |
| 2018-10-08 | $26.04 | $36.07 | 120 |
| 2018-10-05 | $26.08 | $36.13 | 3,360 |
| 2018-10-04 | $26.08 | $36.13 | 1,080 |
| 2018-10-03 | $26.26 | $36.37 | 0 |
| 2018-10-02 | $26.26 | $36.37 | 0 |
| 2018-10-01 | $26.26 | $36.37 | 0 |
| 2018-09-28 | $26.26 | $36.37 | 240 |
| 2018-09-27 | $26.42 | $36.59 | 1,200 |
| 2018-09-26 | $26.46 | $36.65 | 600 |
| 2018-09-25 | $26.46 | $36.65 | 0 |
| 2018-09-24 | $26.46 | $36.65 | 0 |
| 2018-09-21 | $26.46 | $36.65 | 0 |
| 2018-09-20 | $26.46 | $36.65 | 0 |
| 2018-09-19 | $26.46 | $36.65 | 1,320 |
| 2018-09-18 | $26.46 | $36.65 | 720 |
| 2018-09-17 | $26.33 | $36.47 | 1,560 |
| 2018-09-14 | $26.26 | $36.37 | 0 |
| 2018-09-13 | $26.26 | $36.37 | 0 |
| 2018-09-12 | $26.26 | $36.37 | 0 |
| 2018-09-11 | $26.26 | $36.37 | 360 |
| 2018-09-10 | $26.25 | $36.36 | 360 |
| 2018-09-07 | $26.25 | $36.36 | 0 |
| 2018-09-06 | $26.25 | $36.36 | 120 |
| 2018-09-05 | $26.25 | $36.36 | 0 |
| 2018-09-04 | $26.25 | $36.36 | 3,000 |
| 2018-08-31 | $25.83 | $35.78 | 360 |
| 2018-08-30 | $26.25 | $36.36 | 600 |
| 2018-08-29 | $26.25 | $36.20 | 0 |
| 2018-08-28 | $26.25 | $36.20 | 600 |
| 2018-08-27 | $26.25 | $36.20 | 1,800 |
| 2018-08-24 | $26.25 | $36.20 | 2,040 |
| 2018-08-23 | $26.67 | $36.77 | 480 |
| 2018-08-22 | $26.67 | $36.77 | 840 |
| 2018-08-21 | $25.83 | $35.62 | 0 |
| 2018-08-20 | $25.83 | $35.62 | 840 |
| 2018-08-17 | $25.83 | $35.62 | 480 |
| 2018-08-16 | $25.83 | $35.62 | 480 |
| 2018-08-15 | $25.83 | $35.62 | 16,320 |
| 2018-08-14 | $25.50 | $35.16 | 15,840 |
| 2018-08-13 | $25.83 | $35.62 | 600 |
| 2018-08-10 | $24.79 | $34.18 | 0 |
| 2018-08-09 | $24.79 | $34.18 | 0 |
| 2018-08-08 | $24.79 | $34.18 | 0 |
| 2018-08-07 | $24.79 | $34.18 | 0 |
| 2018-08-06 | $24.79 | $34.18 | 0 |
| 2018-08-03 | $24.79 | $34.18 | 0 |
| 2018-08-02 | $24.79 | $34.18 | 0 |
| 2018-08-01 | $24.79 | $34.18 | 0 |
| 2018-07-31 | $24.79 | $34.18 | 0 |
| 2018-07-30 | $24.79 | $34.18 | 0 |
| 2018-07-27 | $24.79 | $34.18 | 0 |
| 2018-07-26 | $24.79 | $34.18 | 0 |
| 2018-07-25 | $24.79 | $34.18 | 0 |
| 2018-07-24 | $24.79 | $34.18 | 3,120 |
| 2018-07-23 | $24.58 | $33.90 | 5,040 |
| 2018-07-20 | $24.79 | $34.18 | 0 |
| 2018-07-19 | $24.79 | $34.18 | 1,200 |
| 2018-07-18 | $25.00 | $34.47 | 0 |
| 2018-07-17 | $25.00 | $34.47 | 240 |
| 2018-07-16 | $24.29 | $33.49 | 1,440 |
| 2018-07-13 | $24.29 | $33.49 | 0 |
| 2018-07-12 | $24.29 | $33.49 | 0 |
| 2018-07-11 | $24.29 | $33.49 | 600 |
| 2018-07-10 | $24.17 | $33.33 | 360 |
| 2018-07-09 | $24.04 | $33.15 | 360 |
| 2018-07-06 | $23.71 | $32.69 | 0 |
| 2018-07-05 | $23.71 | $32.69 | 5,160 |
| 2018-07-03 | $23.79 | $32.81 | 0 |
| 2018-07-02 | $23.79 | $32.81 | 0 |
| 2018-06-29 | $23.79 | $32.81 | 0 |
| 2018-06-28 | $23.79 | $32.81 | 240 |
| 2018-06-27 | $23.75 | $32.75 | 0 |
| 2018-06-26 | $23.75 | $32.75 | 0 |
| 2018-06-25 | $23.75 | $32.75 | 0 |
| 2018-06-22 | $23.75 | $32.75 | 0 |
| 2018-06-21 | $23.75 | $32.75 | 0 |
| 2018-06-20 | $23.75 | $32.75 | 18,600 |
| 2018-06-19 | $23.83 | $32.86 | 1,200 |
| 2018-06-18 | $23.95 | $33.02 | 0 |
| 2018-06-15 | $23.95 | $33.02 | 0 |
| 2018-06-14 | $23.95 | $33.02 | 0 |
| 2018-06-13 | $23.95 | $33.02 | 120 |
| 2018-06-12 | $23.75 | $32.75 | 0 |
| 2018-06-11 | $23.75 | $32.75 | 0 |
| 2018-06-08 | $23.75 | $32.75 | 960 |
| 2018-06-07 | $23.75 | $32.75 | 0 |
| 2018-06-06 | $23.75 | $32.75 | 0 |
| 2018-06-05 | $23.75 | $32.75 | 0 |
| 2018-06-04 | $23.75 | $32.75 | 0 |
| 2018-06-01 | $23.75 | $32.75 | 13,560 |
| 2018-05-31 | $23.75 | $32.75 | 720 |
| 2018-05-30 | $23.75 | $32.59 | 0 |
| 2018-05-29 | $23.75 | $32.59 | 0 |
| 2018-05-25 | $23.75 | $32.59 | 0 |
| 2018-05-24 | $23.75 | $32.59 | 34,680 |
| 2018-05-23 | $23.75 | $32.59 | 4,320 |
| 2018-05-22 | $23.75 | $32.59 | 25,200 |
| 2018-05-21 | $23.75 | $32.59 | 6,000 |
| 2018-05-18 | $23.79 | $32.64 | 0 |
| 2018-05-17 | $23.79 | $32.64 | 8,280 |
| 2018-05-16 | $23.75 | $32.59 | 120 |
| 2018-05-15 | $23.83 | $32.70 | 120 |
| 2018-05-14 | $23.75 | $32.59 | 0 |
| 2018-05-11 | $23.75 | $32.59 | 1,800 |
| 2018-05-10 | $23.75 | $32.59 | 0 |
| 2018-05-09 | $23.75 | $32.59 | 3,480 |
| 2018-05-08 | $23.75 | $32.59 | 11,760 |
| 2018-05-07 | $23.75 | $32.59 | 4,200 |
| 2018-05-04 | $24.00 | $32.93 | 0 |
| 2018-05-03 | $24.00 | $32.93 | 120 |
| 2018-05-02 | $23.75 | $32.59 | 5,520 |
| 2018-05-01 | $23.75 | $32.59 | 5,880 |
| 2018-04-30 | $23.75 | $32.59 | 5,520 |
| 2018-04-27 | $23.63 | $32.42 | 840 |
| 2018-04-26 | $23.63 | $32.42 | 0 |
| 2018-04-25 | $23.63 | $32.42 | 0 |
| 2018-04-24 | $23.63 | $32.42 | 840 |
| 2018-04-23 | $23.75 | $32.59 | 16,560 |
| 2018-04-20 | $23.58 | $32.36 | 3,000 |
| 2018-04-19 | $23.65 | $32.45 | 0 |
| 2018-04-18 | $23.65 | $32.45 | 480 |
| 2018-04-17 | $23.75 | $32.59 | 0 |
| 2018-04-16 | $23.75 | $32.59 | 2,880 |
| 2018-04-13 | $23.74 | $32.58 | 2,520 |
| 2018-04-12 | $23.75 | $32.59 | 2,280 |
| 2018-04-11 | $23.75 | $32.59 | 0 |
| 2018-04-10 | $23.75 | $32.59 | 3,000 |
| 2018-04-09 | $23.75 | $32.59 | 720 |
| 2018-04-06 | $23.96 | $32.87 | 1,800 |
| 2018-04-05 | $23.92 | $32.82 | 0 |
| 2018-04-04 | $23.92 | $32.82 | 1,680 |
| 2018-04-03 | $23.79 | $32.64 | 0 |
| 2018-04-02 | $23.79 | $32.64 | 600 |
| 2018-03-29 | $23.96 | $32.87 | 2,760 |
| 2018-03-28 | $23.95 | $32.86 | 0 |
| 2018-03-27 | $23.95 | $32.86 | 840 |
| 2018-03-26 | $23.88 | $32.76 | 2,280 |
| 2018-03-23 | $23.83 | $32.70 | 2,400 |
| 2018-03-22 | $24.84 | $34.09 | 4,320 |
| 2018-03-21 | $24.98 | $34.28 | 240 |
| 2018-03-20 | $24.98 | $34.28 | 2,280 |
| 2018-03-19 | $25.00 | $34.30 | 7,200 |
| 2018-03-16 | $25.00 | $34.30 | 240 |
| 2018-03-15 | $25.00 | $34.30 | 2,040 |
| 2018-03-14 | $24.93 | $34.21 | 3,360 |
| 2018-03-13 | $24.93 | $34.21 | 3,480 |
| 2018-03-12 | $24.92 | $34.19 | 0 |
| 2018-03-09 | $24.92 | $34.19 | 1,800 |
| 2018-03-08 | $24.81 | $34.04 | 0 |
| 2018-03-07 | $24.81 | $34.04 | 0 |
| 2018-03-06 | $24.81 | $34.04 | 0 |
| 2018-03-05 | $24.81 | $34.04 | 0 |
| 2018-03-02 | $24.81 | $34.04 | 840 |
| 2018-03-01 | $24.85 | $34.10 | 0 |
| 2018-02-28 | $24.85 | $34.10 | 240 |
| 2018-02-27 | $24.83 | $33.93 | 0 |
| 2018-02-26 | $24.83 | $33.93 | 0 |
| 2018-02-23 | $24.83 | $33.93 | 600 |
| 2018-02-22 | $24.80 | $33.88 | 0 |
| 2018-02-21 | $24.80 | $33.88 | 0 |
| 2018-02-20 | $24.80 | $33.88 | 0 |
| 2018-02-16 | $24.80 | $33.88 | 0 |
| 2018-02-15 | $24.80 | $33.88 | 0 |
| 2018-02-14 | $24.80 | $33.88 | 360 |
| 2018-02-13 | $24.80 | $33.88 | 0 |
| 2018-02-12 | $24.80 | $33.88 | 480 |
| 2018-02-09 | $25.08 | $34.27 | 0 |
| 2018-02-08 | $25.08 | $34.27 | 12,480 |
| 2018-02-07 | $25.46 | $34.78 | 240 |
| 2018-02-06 | $25.46 | $34.78 | 2,400 |
| 2018-02-05 | $25.71 | $35.12 | 480 |
| 2018-02-02 | $25.83 | $35.29 | 1,440 |
| 2018-02-01 | $25.73 | $35.15 | 0 |
| 2018-01-31 | $25.73 | $35.15 | 1,080 |
| 2018-01-30 | $25.63 | $35.01 | 120 |
| 2018-01-29 | $25.00 | $34.15 | 0 |
| 2018-01-26 | $25.00 | $34.15 | 0 |
| 2018-01-25 | $25.00 | $34.15 | 0 |
| 2018-01-24 | $25.00 | $34.15 | 0 |
| 2018-01-23 | $25.00 | $34.15 | 1,320 |
| 2018-01-22 | $25.00 | $34.15 | 0 |
| 2018-01-19 | $25.00 | $34.15 | 0 |
| 2018-01-18 | $25.00 | $34.15 | 840 |
| 2018-01-17 | $24.71 | $33.75 | 0 |
| 2018-01-16 | $24.71 | $33.75 | 120 |
| 2018-01-12 | $24.83 | $33.93 | 120 |
| 2018-01-11 | $24.79 | $33.87 | 0 |
| 2018-01-10 | $24.79 | $33.87 | 480 |
| 2018-01-09 | $25.00 | $34.15 | 0 |
| 2018-01-08 | $25.00 | $34.15 | 0 |
| 2018-01-05 | $25.00 | $34.15 | 0 |
| 2018-01-04 | $25.00 | $34.15 | 0 |
| 2018-01-03 | $25.00 | $34.15 | 0 |
| 2018-01-02 | $25.00 | $34.15 | 0 |